Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mcgrath Rentcorp (NQ: MGRC )

99.30 +0.10 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 4.299 4.314 4.236 4.281 219,032 -0.00(-0.04%)
May 28, 2002 4.252 4.289 4.248 4.283 119,094 +0.03(+0.74%)
May 27, 2002 4.228 4.291 4.220 4.252 170,180 +0.00(+0.00%)
May 24, 2002 4.228 4.291 4.220 4.252 170,180 +0.02(+0.41%)
May 23, 2002 4.220 4.330 4.198 4.234 170,500 +0.01(+0.33%)
May 22, 2002 4.167 4.253 4.167 4.220 247,129 +0.05(+1.32%)
May 21, 2002 4.228 4.239 4.087 4.166 78,545 -0.02(-0.42%)
May 20, 2002 4.228 4.238 4.183 4.183 20,753 -0.05(-1.07%)
May 17, 2002 4.079 4.239 4.079 4.228 281,932 +0.09(+2.08%)
May 16, 2002 4.072 4.142 4.072 4.142 166,988 +0.07(+1.73%)
May 15, 2002 4.217 4.219 3.904 4.072 813,867 -0.16(-3.84%)
May 14, 2002 4.228 4.242 4.217 4.234 93,551 +0.01(+0.14%)
May 13, 2002 4.259 4.259 4.212 4.228 320,885 -0.04(-0.95%)
May 10, 2002 4.197 4.275 4.182 4.269 283,209 +0.01(+0.15%)
May 09, 2002 4.291 4.291 4.259 4.263 31,928 -0.04(-0.95%)
May 08, 2002 4.310 4.313 4.203 4.303 49,809 -0.01(-0.22%)
May 07, 2002 4.238 4.313 4.236 4.313 2,554 -0.01(-0.14%)
May 06, 2002 4.331 4.350 4.267 4.319 8,301 -0.01(-0.33%)
May 03, 2002 4.283 4.346 4.236 4.333 32,248 -0.01(-0.18%)
May 02, 2002 4.405 4.405 4.306 4.341 28,736 -0.00(-0.07%)
May 01, 2002 4.162 4.377 4.158 4.344 643,367 +0.19(+4.48%)
Apr 30, 2002 4.051 4.161 4.045 4.158 176,247 +0.10(+2.51%)
Apr 29, 2002 4.072 4.078 4.043 4.056 198,597 -0.02(-0.38%)
Apr 26, 2002 4.126 4.128 4.056 4.072 224,779 -0.08(-1.89%)
Apr 25, 2002 4.402 4.402 4.075 4.150 348,982 -0.31(-6.85%)
Apr 24, 2002 4.526 4.526 4.416 4.455 231,484 -0.10(-2.30%)
Apr 23, 2002 4.606 4.643 4.541 4.560 91,955 -0.06(-1.29%)
Apr 22, 2002 4.629 4.667 4.620 4.620 11,175 -0.08(-1.67%)
Apr 19, 2002 4.706 4.706 4.649 4.698 21,392 +0.00(+0.00%)
Apr 18, 2002 4.721 4.721 4.674 4.698 35,760 +0.00(+0.03%)
Apr 17, 2002 4.737 4.753 4.681 4.696 45,658 -0.01(-0.20%)
Apr 16, 2002 4.713 4.714 4.638 4.706 20,115 +0.01(+0.16%)
Apr 15, 2002 4.674 4.712 4.651 4.698 144,318 +0.03(+0.54%)
Apr 12, 2002 4.654 4.698 4.634 4.673 37,995 +0.04(+0.78%)
Apr 11, 2002 4.728 4.728 4.581 4.637 72,797 -0.06(-1.30%)
Apr 10, 2002 4.713 4.714 4.670 4.698 116,540 -0.01(-0.17%)
Apr 09, 2002 4.737 4.745 4.698 4.706 215,200 -0.03(-0.66%)
Apr 08, 2002 4.682 4.737 4.682 4.737 40,549 +0.05(+1.00%)
Apr 05, 2002 4.767 4.767 4.689 4.690 216,477 -0.08(-1.64%)
Apr 04, 2002 4.698 4.768 4.698 4.768 143,360 +0.02(+0.33%)
Apr 03, 2002 4.792 4.792 4.673 4.753 84,611 +0.05(+0.96%)
Apr 02, 2002 4.722 4.878 4.656 4.707 195,085 -0.07(-1.44%)
Apr 01, 2002 4.778 4.778 4.737 4.776 57,791 -0.04(-0.81%)
Mar 29, 2002 4.825 4.825 4.776 4.815 75,352 +0.00(+0.00%)
Mar 28, 2002 4.825 4.825 4.776 4.815 75,352 +0.00(+0.10%)
Mar 27, 2002 4.855 4.855 4.745 4.811 34,163 -0.00(-0.10%)
Mar 26, 2002 4.847 4.847 4.797 4.815 26,500 -0.04(-0.87%)
Mar 25, 2002 4.838 4.858 4.834 4.858 27,778 +0.02(+0.45%)
Mar 22, 2002 4.852 4.870 4.836 4.836 77,906 -0.02(-0.39%)
Mar 21, 2002 4.886 4.886 4.848 4.855 136,655 -0.05(-0.96%)
Mar 20, 2002 4.894 4.916 4.894 4.902 17,241 +0.02(+0.32%)
Mar 19, 2002 4.855 4.912 4.855 4.886 17,560 +0.01(+0.16%)
Mar 18, 2002 4.808 4.878 4.808 4.878 21,711 +0.03(+0.71%)
Mar 15, 2002 4.632 4.844 4.632 4.844 45,339 -0.01(-0.26%)
Mar 14, 2002 4.944 4.944 4.778 4.856 47,574 -0.07(-1.40%)
Mar 13, 2002 4.933 4.949 4.878 4.925 261,816 -0.01(-0.16%)
Mar 12, 2002 4.933 4.934 4.670 4.933 45,019 -0.03(-0.51%)
Mar 11, 2002 4.972 5.000 4.933 4.958 43,742 -0.01(-0.28%)
Mar 08, 2002 4.897 4.972 4.870 4.972 11,813 +0.07(+1.44%)
Mar 07, 2002 4.862 4.925 4.819 4.902 108,558 +0.03(+0.64%)
Mar 06, 2002 4.776 4.917 4.776 4.870 283,209 +0.14(+2.98%)
Mar 05, 2002 4.808 4.808 4.721 4.729 55,556 -0.06(-1.27%)
Mar 04, 2002 4.643 4.862 4.643 4.790 121,010 +0.17(+3.69%)
Mar 01, 2002 4.612 4.627 4.588 4.620 71,840 +0.02(+0.48%)
Feb 28, 2002 4.576 4.627 4.565 4.598 67,050 +0.02(+0.37%)
Feb 27, 2002 4.595 4.620 4.502 4.581 96,105 +0.03(+0.58%)
Feb 26, 2002 4.587 4.604 4.552 4.554 15,645 +0.00(+0.04%)
Feb 25, 2002 4.541 4.620 4.451 4.552 308,113 +0.05(+1.11%)
Feb 22, 2002 4.471 4.541 4.463 4.502 91,955 +0.00(+0.00%)
Feb 21, 2002 4.591 4.620 4.432 4.502 158,686 -0.12(-2.51%)
Feb 20, 2002 4.541 4.618 4.541 4.618 64,496 +0.05(+1.20%)
Feb 19, 2002 4.526 4.563 4.479 4.563 22,669 +0.06(+1.36%)
Feb 18, 2002 4.507 4.510 4.479 4.502 490,427 +0.00(+0.00%)
Feb 15, 2002 4.507 4.510 4.479 4.502 490,427 -0.01(-0.17%)
Feb 14, 2002 4.565 4.565 4.502 4.510 490,427 -0.05(-1.20%)
Feb 13, 2002 4.580 4.620 4.519 4.565 487,873 -0.02(-0.34%)
Feb 12, 2002 4.598 4.620 4.537 4.580 37,037 -0.09(-1.86%)
Feb 11, 2002 4.596 4.674 4.568 4.667 262,774 +0.03(+0.69%)
Feb 08, 2002 4.635 4.651 4.526 4.635 447,004 +0.00(+0.00%)
Feb 07, 2002 4.541 4.638 4.519 4.635 236,593 +0.02(+0.37%)
Feb 06, 2002 4.580 4.660 4.541 4.618 273,630 +0.11(+2.54%)
Feb 05, 2002 4.620 4.698 4.369 4.504 1,169,874 -0.31(-6.50%)
Feb 04, 2002 5.171 5.177 4.660 4.817 1,117,191 -0.42(-8.04%)
Feb 01, 2002 5.215 5.241 5.215 5.238 290,872 -0.01(-0.12%)
Jan 31, 2002 5.057 5.324 5.028 5.244 838,771 +0.23(+4.56%)
Jan 30, 2002 4.847 5.042 4.518 5.016 2,894,354 +0.08(+1.68%)
Jan 29, 2002 5.243 5.243 4.839 4.933 2,512,803 -0.35(-6.56%)
Jan 28, 2002 5.465 5.481 5.249 5.279 2,297,283 -0.20(-3.58%)
Jan 25, 2002 5.443 5.598 5.359 5.475 5,425,676 -0.01(-0.11%)
Jan 24, 2002 5.475 5.551 5.324 5.481 1,299,825 +0.00(+0.00%)
Jan 23, 2002 5.623 5.623 5.268 5.481 2,753,866 -0.15(-2.70%)
Jan 22, 2002 5.825 5.871 5.608 5.633 6,224,218 -0.11(-1.88%)
Jan 21, 2002 5.716 5.755 5.631 5.741 4,959,514 +0.00(+0.00%)
Jan 18, 2002 5.716 5.755 5.631 5.741 4,959,514 -0.03(-0.52%)
Jan 17, 2002 5.794 5.810 5.628 5.771 2,914,788 -0.02(-0.41%)
Jan 16, 2002 5.796 5.822 5.782 5.794 2,120,078 +0.00(+0.00%)
Jan 15, 2002 5.863 5.863 5.771 5.794 4,912,898 -0.09(-1.57%)
Jan 14, 2002 5.865 5.938 5.865 5.887 1,733,100 +0.01(+0.24%)
Jan 11, 2002 5.894 5.894 5.863 5.872 597,708 -0.02(-0.37%)
Jan 10, 2002 5.888 5.904 5.888 5.894 173,054 +0.02(+0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.